Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.58 | 23.82 | 23.02 | 23.02 | 458,875 | -0.47(-2.01%) |
Jan 28, 2010 | 23.87 | 24.10 | 23.21 | 23.49 | 228,783 | -0.39(-1.64%) |
Jan 27, 2010 | 23.88 | 23.98 | 23.52 | 23.88 | 256,611 | -0.09(-0.37%) |
Jan 26, 2010 | 24.01 | 24.10 | 23.77 | 23.97 | 422,886 | -0.15(-0.61%) |
Jan 25, 2010 | 24.57 | 24.59 | 23.80 | 24.12 | 516,726 | -0.33(-1.37%) |
Jan 22, 2010 | 24.81 | 24.83 | 24.41 | 24.45 | 678,699 | -0.43(-1.74%) |
Jan 21, 2010 | 25.51 | 25.64 | 24.81 | 24.89 | 430,139 | -0.68(-2.65%) |
Jan 20, 2010 | 25.48 | 25.64 | 25.19 | 25.56 | 311,256 | -0.20(-0.79%) |
Jan 19, 2010 | 25.40 | 25.92 | 25.40 | 25.77 | 267,069 | +0.29(+1.15%) |
Jan 15, 2010 | 25.82 | 25.47 | 25.47 | 25.47 | 222,632 | -0.34(-1.33%) |
Jan 14, 2010 | 25.89 | 26.00 | 25.69 | 25.82 | 295,337 | -0.10(-0.38%) |
Jan 13, 2010 | 25.97 | 25.97 | 25.51 | 25.91 | 391,092 | +0.10(+0.38%) |
Jan 12, 2010 | 26.00 | 26.04 | 25.55 | 25.82 | 300,862 | -0.38(-1.46%) |
Jan 11, 2010 | 26.22 | 26.33 | 26.05 | 26.20 | 385,179 | +0.00(+0.00%) |
Jan 08, 2010 | 25.69 | 26.23 | 25.57 | 26.20 | 281,753 | +0.40(+1.54%) |
Jan 07, 2010 | 25.88 | 26.10 | 25.65 | 25.80 | 378,260 | -0.05(-0.19%) |
Jan 06, 2010 | 25.55 | 25.87 | 25.48 | 25.85 | 270,989 | +0.31(+1.21%) |
Jan 05, 2010 | 25.64 | 25.64 | 25.19 | 25.54 | 458,924 | -0.18(-0.70%) |
Jan 04, 2010 | 25.46 | 25.83 | 25.08 | 25.72 | 457,283 | +0.41(+1.61%) |
Dec 31, 2009 | 25.64 | 25.31 | 25.31 | 25.31 | 229,260 | -0.25(-0.99%) |
Dec 30, 2009 | 25.56 | 25.85 | 25.49 | 25.56 | 630,153 | -0.17(-0.66%) |
Dec 29, 2009 | 26.10 | 26.10 | 25.61 | 25.74 | 348,184 | -0.27(-1.03%) |
Dec 28, 2009 | 26.24 | 26.25 | 25.82 | 26.00 | 377,877 | -0.20(-0.74%) |
Dec 24, 2009 | 26.28 | 26.43 | 26.14 | 26.20 | 156,532 | +0.06(+0.22%) |
Dec 23, 2009 | 26.37 | 26.69 | 26.14 | 26.14 | 682,634 | -0.20(-0.77%) |
Dec 22, 2009 | 26.13 | 26.34 | 26.05 | 26.34 | 226,040 | +0.32(+1.22%) |
Dec 21, 2009 | 25.98 | 26.31 | 25.95 | 26.03 | 273,007 | +0.17(+0.66%) |
Dec 18, 2009 | 25.87 | 25.90 | 25.60 | 25.86 | 603,083 | +0.28(+1.08%) |
Dec 17, 2009 | 25.48 | 25.72 | 25.36 | 25.58 | 240,933 | -0.31(-1.19%) |
Dec 16, 2009 | 26.03 | 26.26 | 25.54 | 25.89 | 428,586 | -0.08(-0.31%) |
Dec 15, 2009 | 25.65 | 26.04 | 25.46 | 25.97 | 421,531 | +0.27(+1.04%) |
Dec 14, 2009 | 25.80 | 25.88 | 25.64 | 25.70 | 264,782 | +0.41(+1.61%) |
Dec 11, 2009 | 25.36 | 25.42 | 25.07 | 25.30 | 129,787 | +0.14(+0.55%) |
Dec 10, 2009 | 25.06 | 25.27 | 24.96 | 25.16 | 287,064 | +0.32(+1.28%) |
Dec 09, 2009 | 24.93 | 25.14 | 24.60 | 24.84 | 360,237 | -0.04(-0.16%) |
Dec 08, 2009 | 24.83 | 25.12 | 24.54 | 24.88 | 575,138 | -0.20(-0.78%) |
Dec 07, 2009 | 24.94 | 25.25 | 24.92 | 25.08 | 185,948 | +0.01(+0.03%) |
Dec 04, 2009 | 24.99 | 25.33 | 24.62 | 25.07 | 220,938 | +0.46(+1.88%) |
Dec 03, 2009 | 24.80 | 24.93 | 24.59 | 24.61 | 264,409 | -0.08(-0.33%) |
Dec 02, 2009 | 24.43 | 24.87 | 24.35 | 24.69 | 303,607 | +0.29(+1.20%) |
Dec 01, 2009 | 24.15 | 24.62 | 24.13 | 24.39 | 297,920 | +0.32(+1.32%) |
Nov 30, 2009 | 24.26 | 24.26 | 23.69 | 24.08 | 378,073 | -0.28(-1.17%) |
Nov 27, 2009 | 23.98 | 24.74 | 23.90 | 24.36 | 200,110 | -0.44(-1.77%) |
Nov 25, 2009 | 24.77 | 24.82 | 24.55 | 24.80 | 291,445 | +0.06(+0.23%) |
Nov 24, 2009 | 24.76 | 24.82 | 24.33 | 24.74 | 370,928 | +0.06(+0.23%) |
Nov 23, 2009 | 24.57 | 25.02 | 24.54 | 24.69 | 388,152 | +0.29(+1.20%) |
Nov 20, 2009 | 24.44 | 24.44 | 24.15 | 24.39 | 346,954 | -0.09(-0.37%) |
Nov 19, 2009 | 24.59 | 24.65 | 24.04 | 24.48 | 551,408 | -0.28(-1.12%) |
Nov 18, 2009 | 25.07 | 25.12 | 24.70 | 24.76 | 550,147 | -0.36(-1.42%) |
Nov 17, 2009 | 25.22 | 25.43 | 25.04 | 25.12 | 342,412 | -0.28(-1.09%) |
Nov 16, 2009 | 24.87 | 25.60 | 24.87 | 25.39 | 328,967 | +0.64(+2.59%) |
Nov 13, 2009 | 24.31 | 24.91 | 24.17 | 24.75 | 493,116 | +0.69(+2.87%) |
Nov 12, 2009 | 24.47 | 24.62 | 24.01 | 24.06 | 482,727 | -0.49(-1.99%) |
Nov 11, 2009 | 24.77 | 24.86 | 24.37 | 24.55 | 329,231 | -0.05(-0.20%) |
Nov 10, 2009 | 24.58 | 24.80 | 24.34 | 24.60 | 267,309 | -0.06(-0.23%) |
Nov 09, 2009 | 24.31 | 24.80 | 24.22 | 24.65 | 312,951 | +0.50(+2.05%) |
Nov 06, 2009 | 24.24 | 24.46 | 23.99 | 24.16 | 334,439 | -0.19(-0.77%) |
Nov 05, 2009 | 23.97 | 24.46 | 23.88 | 24.35 | 405,931 | +0.63(+2.67%) |
Nov 04, 2009 | 23.76 | 24.26 | 23.57 | 23.71 | 495,119 | +0.12(+0.52%) |
Nov 03, 2009 | 22.91 | 23.64 | 22.89 | 23.59 | 589,114 | +0.48(+2.07%) |